256.50
-4.5(-1.72%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 260.5 | 256.5 | 256.5 | 261.5 | 256.5 | 314,707 |
August 21, 2025 | 265 | 261 | 261 | 266 | 259 | 301,929 |
August 20, 2025 | 259.05 | 259.05 | 259.05 | 262.86 | 257.62 | 315,108 |
August 19, 2025 | 257.62 | 259.05 | 259.05 | 260.48 | 255.71 | 196,965 |
August 18, 2025 | 256.67 | 259.52 | 259.52 | 262.38 | 256.67 | 197,646 |
August 15, 2025 | 261.9 | 258.1 | 258.1 | 261.9 | 256.67 | 251,156 |
August 14, 2025 | 261.43 | 260.48 | 260.48 | 262.38 | 259.52 | 182,461 |
August 13, 2025 | 257.14 | 258.57 | 258.57 | 260.48 | 256.67 | 433,172 |
August 12, 2025 | 252.38 | 254.76 | 254.76 | 257.14 | 252.38 | 312,391 |
August 11, 2025 | 248.57 | 254.29 | 254.29 | 254.76 | 246.67 | 268,751 |
August 08, 2025 | 251.43 | 250.48 | 250.48 | 253.33 | 250 | 231,965 |
August 07, 2025 | 253.33 | 252.86 | 252.86 | 254.76 | 251.9 | 331,134 |
August 06, 2025 | 259.05 | 252.38 | 252.38 | 260 | 251.43 | 572,267 |
August 05, 2025 | 259.52 | 261.9 | 261.9 | 264.29 | 259.52 | 178,167 |
August 04, 2025 | 263.33 | 259.52 | 259.52 | 263.33 | 254.76 | 371,093 |
August 01, 2025 | 265.71 | 264.76 | 264.76 | 268.57 | 263.81 | 204,518 |
July 31, 2025 | 269.52 | 269.52 | 269.52 | 271.43 | 265.71 | 296,738 |
July 30, 2025 | 267.62 | 270.95 | 270.95 | 272.38 | 266.19 | 278,307 |
July 29, 2025 | 272.38 | 267.62 | 267.62 | 273.33 | 267.14 | 219,155 |
July 28, 2025 | 270.95 | 272.38 | 272.38 | 273.33 | 267.14 | 309,411 |
July 25, 2025 | 267.14 | 268.57 | 268.57 | 271.43 | 267.14 | 268,702 |
July 24, 2025 | 267.14 | 269.05 | 269.05 | 271.9 | 263.81 | 649,521 |
July 23, 2025 | 255.24 | 266.19 | 266.19 | 269.52 | 254.29 | 1.09M |
July 22, 2025 | 253.81 | 250.95 | 250.95 | 254.29 | 250.95 | 236,754 |
July 21, 2025 | 256.19 | 253.81 | 253.81 | 259.52 | 253.33 | 231,001 |
July 18, 2025 | 256.67 | 254.29 | 254.29 | 257.14 | 253.33 | 297,630 |
July 17, 2025 | 246.67 | 252.86 | 252.86 | 254.29 | 246.67 | 353,751 |
July 16, 2025 | 246.19 | 246.67 | 246.67 | 250.48 | 246.19 | 169,960 |
July 15, 2025 | 242.38 | 247.62 | 247.62 | 249.05 | 242.38 | 322,016 |
July 14, 2025 | 247.62 | 242.86 | 242.86 | 247.62 | 242.86 | 394,510 |
July 11, 2025 | 244.29 | 247.62 | 247.62 | 247.62 | 244.29 | 177,791 |
July 10, 2025 | 243.81 | 244.29 | 244.29 | 245.24 | 242.86 | 265,523 |
July 09, 2025 | 248.57 | 245.71 | 245.71 | 248.57 | 245.24 | 231,104 |
July 08, 2025 | 250.48 | 247.14 | 247.14 | 250.48 | 244.29 | 511,470 |
July 07, 2025 | 253.33 | 252.38 | 252.38 | 253.33 | 250 | 255,107 |
July 04, 2025 | 256.67 | 253.81 | 253.81 | 256.67 | 253.33 | 298,427 |
July 03, 2025 | 253.81 | 256.67 | 256.67 | 257.62 | 253.81 | 298,010 |
July 02, 2025 | 255.71 | 255.24 | 255.24 | 256.19 | 253.33 | 397,319 |
July 01, 2025 | 253.33 | 256.19 | 256.19 | 262.86 | 253.33 | 487,865 |
June 30, 2025 | 259.05 | 256.19 | 256.19 | 259.52 | 256.19 | 180,953 |
June 27, 2025 | 257.14 | 260.48 | 260.48 | 260.95 | 256.19 | 231,574 |
June 26, 2025 | 255.24 | 258.1 | 258.1 | 259.52 | 255.24 | 329,169 |
June 25, 2025 | 257.14 | 254.76 | 254.76 | 257.14 | 254.76 | 214,470 |
June 24, 2025 | 256.67 | 257.14 | 257.14 | 259.52 | 254.29 | 211,589 |
June 23, 2025 | 250.95 | 252.38 | 252.38 | 252.38 | 246.67 | 480,633 |
June 20, 2025 | 255.71 | 252.86 | 252.86 | 256.67 | 250.48 | 568,021 |
June 19, 2025 | 264.29 | 256.19 | 256.19 | 264.29 | 255.24 | 692,102 |
June 18, 2025 | 264.76 | 265.71 | 265.71 | 268.1 | 264.76 | 287,826 |
June 17, 2025 | 271.9 | 266.19 | 266.19 | 272.86 | 265.24 | 543,666 |
June 16, 2025 | 274.76 | 271.9 | 271.9 | 274.76 | 270.48 | 304,587 |
June 13, 2025 | 277.14 | 275.71 | 275.71 | 278.57 | 274.29 | 387,994 |
June 12, 2025 | 274.29 | 280.48 | 280.48 | 280.48 | 274.29 | 457,172 |
June 11, 2025 | 285.71 | 284.76 | 272.57 | 285.71 | 282.38 | 561,684 |
June 10, 2025 | 283.33 | 284.76 | 272.57 | 287.62 | 283.33 | 431,305 |
June 09, 2025 | 286.67 | 284.76 | 272.57 | 286.67 | 284.29 | 295,439 |
June 06, 2025 | 280.95 | 284.76 | 272.57 | 286.19 | 280.95 | 240,604 |
June 05, 2025 | 278.57 | 280.95 | 268.92 | 281.9 | 278.57 | 224,488 |
June 04, 2025 | 280.48 | 280 | 268.01 | 280.95 | 277.62 | 394,839 |
June 03, 2025 | 281.43 | 280 | 268.01 | 282.38 | 278.1 | 282,146 |
June 02, 2025 | 285.71 | 280.95 | 268.92 | 285.71 | 280.95 | 733,306 |